Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	49.86	50.39	49.47	50.34	211,295	+0.52(+1.05%)
Dec 30, 2019	50.25	50.30	49.58	49.82	262,064	-0.53(-1.06%)
Dec 27, 2019	50.77	50.77	50.15	50.35	227,596	-0.24(-0.47%)
Dec 26, 2019	50.88	50.92	50.31	50.59	264,088	-0.39(-0.76%)
Dec 24, 2019	51.14	51.51	50.81	50.98	125,339	-0.14(-0.27%)
Dec 23, 2019	50.99	51.35	50.62	51.11	402,586	+0.14(+0.27%)
Dec 20, 2019	49.61	51.04	49.61	50.98	690,685	+1.85(+3.76%)
Dec 19, 2019	49.03	49.44	48.91	49.13	382,603	+0.31(+0.63%)
Dec 18, 2019	48.39	48.99	48.27	48.82	472,757	+0.25(+0.51%)
Dec 17, 2019	49.01	49.07	48.44	48.58	495,677	-0.30(-0.61%)
Dec 16, 2019	48.63	49.12	48.18	48.87	483,411	+0.60(+1.25%)
Dec 13, 2019	48.90	49.06	48.08	48.27	334,914	-0.70(-1.43%)
Dec 12, 2019	48.71	49.60	48.51	48.97	457,823	+0.04(+0.08%)
Dec 11, 2019	49.41	49.47	48.67	48.93	303,375	-0.56(-1.14%)
Dec 10, 2019	49.05	49.69	48.83	49.49	510,490	+0.43(+0.89%)
Dec 09, 2019	49.63	49.73	48.86	49.06	340,582	-0.74(-1.49%)
Dec 06, 2019	49.68	50.14	49.68	49.80	421,477	+0.46(+0.94%)
Dec 05, 2019	49.17	49.65	48.76	49.34	385,422	+0.47(+0.97%)
Dec 04, 2019	48.72	49.20	48.66	48.86	711,881	+0.44(+0.92%)
Dec 03, 2019	49.63	49.86	48.26	48.42	738,810	-1.66(-3.31%)
Dec 02, 2019	50.87	51.25	49.52	50.08	650,827	-0.48(-0.96%)
Nov 29, 2019	50.69	51.23	50.46	50.56	446,181	-0.06(-0.12%)
Nov 27, 2019	50.19	50.96	50.03	50.62	514,415	+0.42(+0.85%)
Nov 26, 2019	50.07	50.38	49.91	50.20	335,836	+0.11(+0.22%)
Nov 25, 2019	49.55	50.35	49.47	50.09	386,427	+0.88(+1.78%)
Nov 22, 2019	49.08	49.31	48.74	49.21	1,347,390	+0.36(+0.73%)
Nov 21, 2019	49.29	49.32	48.54	48.85	582,298	-0.33(-0.66%)
Nov 20, 2019	50.18	50.46	49.01	49.18	783,810	-0.88(-1.75%)
Nov 19, 2019	49.61	50.56	49.50	50.06	616,693	+0.41(+0.83%)
Nov 18, 2019	48.98	49.97	48.89	49.64	638,532	+0.81(+1.66%)
Nov 15, 2019	48.61	49.21	48.61	48.83	619,892	+0.31(+0.63%)
Nov 14, 2019	48.26	49.02	48.14	48.53	609,575	+0.54(+1.13%)
Nov 13, 2019	47.68	48.21	47.54	47.99	404,792	+0.28(+0.58%)
Nov 12, 2019	47.64	48.03	47.32	47.71	432,479	+0.22(+0.46%)
Nov 11, 2019	46.88	47.63	46.83	47.49	319,503	+0.22(+0.46%)
Nov 08, 2019	46.45	47.32	46.09	47.27	518,671	+0.79(+1.70%)
Nov 07, 2019	47.60	48.27	46.45	46.49	488,883	-1.10(-2.30%)
Nov 06, 2019	46.27	47.78	45.85	47.58	712,771	+0.61(+1.30%)
Nov 05, 2019	48.37	48.69	46.68	46.97	820,845	-1.60(-3.29%)
Nov 04, 2019	49.56	50.10	48.55	48.57	690,271	-0.88(-1.78%)
Nov 01, 2019	49.38	51.55	47.91	49.45	1,327,632	+5.53(+12.58%)
Oct 31, 2019	43.94	44.14	43.37	43.92	685,406	-0.07(-0.16%)
Oct 30, 2019	43.76	44.07	43.29	43.99	395,678	+0.38(+0.88%)
Oct 29, 2019	43.29	43.96	42.65	43.60	641,662	-0.11(-0.25%)
Oct 28, 2019	43.43	44.37	43.43	43.71	570,082	+0.55(+1.28%)
Oct 25, 2019	42.75	43.54	42.75	43.16	329,907	+0.08(+0.18%)
Oct 24, 2019	43.10	43.20	42.54	43.08	414,466	+0.31(+0.72%)
Oct 23, 2019	43.03	43.22	42.44	42.77	611,214	-0.24(-0.55%)
Oct 22, 2019	43.58	43.64	42.96	43.01	384,531	-0.38(-0.86%)
Oct 21, 2019	43.68	43.68	43.21	43.39	236,039	+0.02(+0.05%)
Oct 18, 2019	42.84	43.44	42.65	43.37	243,276	+0.30(+0.69%)
Oct 17, 2019	42.97	43.62	42.94	43.07	340,420	+0.31(+0.72%)
Oct 16, 2019	43.20	43.20	42.55	42.76	321,709	-0.51(-1.19%)
Oct 15, 2019	43.33	43.66	43.20	43.28	285,432	+0.33(+0.76%)
Oct 14, 2019	43.03	43.38	42.66	42.95	296,130	-0.21(-0.48%)
Oct 11, 2019	42.93	43.58	42.93	43.16	380,365	+0.63(+1.47%)
Oct 10, 2019	42.29	42.87	42.09	42.53	237,230	+0.20(+0.48%)
Oct 09, 2019	42.02	42.57	41.80	42.33	378,188	+0.52(+1.25%)
Oct 08, 2019	42.72	43.18	41.55	41.81	461,608	-1.36(-3.16%)
Oct 07, 2019	43.58	43.87	43.01	43.17	478,572	-0.52(-1.20%)
Oct 04, 2019	43.43	44.10	42.92	43.69	829,631	+0.32(+0.73%)
Oct 03, 2019	42.78	43.39	42.04	43.38	754,900	+0.44(+1.03%)
Oct 02, 2019	42.95	43.18	41.82	42.93	564,609	-0.22(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.